Skip to main content

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.04 14.21 14.03 14.20 4,934,049 +0.18(+1.28%)
Feb 26, 2016 14.31 14.33 13.97 14.02 10,290,972 -0.39(-2.71%)
Feb 25, 2016 14.38 14.48 14.32 14.41 5,148,644 -0.11(-0.76%)
Feb 24, 2016 14.72 14.84 14.45 14.52 8,952,079 -0.02(-0.14%)
Feb 23, 2016 14.51 14.58 14.48 14.54 4,396,043 +0.11(+0.76%)
Feb 22, 2016 14.34 14.52 14.34 14.43 5,416,191 -0.21(-1.43%)
Feb 19, 2016 14.62 14.70 14.60 14.64 5,343,055 -0.12(-0.81%)
Feb 18, 2016 14.53 14.82 14.51 14.76 7,515,993 +0.22(+1.51%)
Feb 17, 2016 14.55 14.65 14.52 14.54 4,999,481 +0.03(+0.21%)
Feb 16, 2016 14.68 14.68 14.50 14.51 8,630,728 -0.48(-3.20%)
Feb 12, 2016 14.95 14.99 14.99 14.99 7,130,900 +0.04(+0.27%)
Feb 11, 2016 14.95 15.20 14.79 14.95 21,480,982 +0.40(+2.75%)
Feb 10, 2016 14.51 14.58 14.37 14.55 5,079,407 +0.04(+0.28%)
Feb 09, 2016 14.64 14.71 14.46 14.51 6,802,654 -0.08(-0.55%)
Feb 08, 2016 14.51 14.72 14.48 14.59 13,565,437 +0.25(+1.74%)
Feb 05, 2016 13.98 14.34 13.98 14.34 5,442,435 +0.17(+1.20%)
Feb 04, 2016 14.16 14.20 14.06 14.17 7,019,254 +0.22(+1.58%)
Feb 03, 2016 13.74 14.10 13.73 13.95 10,041,246 +0.33(+2.42%)
Feb 02, 2016 13.66 13.71 13.56 13.62 2,957,126 -0.05(-0.37%)
Feb 01, 2016 13.64 13.73 13.57 13.67 3,401,228 +0.08(+0.59%)
Jan 29, 2016 13.53 13.62 13.50 13.59 3,640,431 +0.02(+0.15%)
Jan 28, 2016 13.55 13.61 13.53 13.57 4,153,523 -0.24(-1.74%)
Jan 27, 2016 13.79 13.88 13.67 13.81 4,311,022 -0.01(-0.07%)
Jan 26, 2016 13.67 13.87 13.66 13.82 7,774,548 +0.24(+1.77%)
Jan 25, 2016 13.56 13.59 13.51 13.58 3,465,181 +0.20(+1.49%)
Jan 22, 2016 13.52 13.66 13.36 13.38 5,563,702 -0.08(-0.59%)
Jan 21, 2016 13.31 13.46 13.22 13.46 4,264,922 -0.02(-0.15%)
Jan 20, 2016 13.42 13.54 13.39 13.48 5,760,380 +0.12(+0.90%)
Jan 19, 2016 13.45 13.47 13.35 13.36 4,687,956 +0.12(+0.91%)
Jan 15, 2016 13.42 13.24 13.24 13.24 6,320,200 +0.05(+0.38%)
Jan 14, 2016 13.20 13.22 13.10 13.19 6,130,415 -0.30(-2.22%)
Jan 13, 2016 13.31 13.53 13.29 13.49 7,775,850 +0.32(+2.43%)
Jan 12, 2016 13.17 13.20 13.10 13.17 4,588,110 -0.05(-0.38%)
Jan 11, 2016 13.39 13.39 13.18 13.22 3,797,061 -0.08(-0.60%)
Jan 08, 2016 13.41 13.43 13.23 13.30 5,894,387 -0.32(-2.35%)
Jan 07, 2016 13.47 13.71 13.40 13.62 9,665,691 +0.26(+1.95%)
Jan 06, 2016 13.37 13.48 13.26 13.36 3,410,387 +0.05(+0.37%)
Jan 05, 2016 13.31 13.37 13.25 13.31 3,721,004 +0.12(+0.92%)
Jan 04, 2016 13.47 13.52 13.19 13.19 4,610,807 +0.00(+0.00%)
Dec 31, 2015 13.20 13.19 13.19 13.19 3,489,100 -0.02(-0.15%)
Dec 30, 2015 13.20 13.22 13.16 13.21 2,847,806 -0.06(-0.45%)
Dec 29, 2015 13.36 13.38 13.26 13.27 3,561,891 -0.02(-0.15%)
Dec 28, 2015 13.38 13.40 13.22 13.29 5,504,391 -0.40(-2.92%)
Dec 24, 2015 13.67 13.69 13.69 13.69 3,277,200 +0.07(+0.51%)
Dec 23, 2015 13.59 13.68 13.54 13.62 3,217,944 +0.03(+0.22%)
Dec 22, 2015 13.65 13.67 13.58 13.59 5,078,718 +0.00(+0.00%)
Dec 21, 2015 13.59 13.67 13.54 13.59 6,489,063 +0.16(+1.23%)
Dec 18, 2015 13.25 13.55 13.24 13.43 8,282,020 +0.35(+2.64%)
Dec 17, 2015 13.19 13.20 13.04 13.08 8,281,201 -0.41(-3.04%)
Dec 16, 2015 13.45 13.64 13.35 13.49 11,172,411 +0.38(+2.90%)
Dec 15, 2015 13.11 13.19 13.06 13.11 3,928,960 +0.05(+0.38%)
Dec 14, 2015 13.18 13.19 13.05 13.06 5,581,601 -0.24(-1.80%)
Dec 11, 2015 13.16 13.33 13.16 13.30 6,457,161 -0.15(-1.12%)
Dec 10, 2015 13.46 13.52 13.45 13.45 3,923,019 -0.04(-0.30%)
Dec 09, 2015 13.64 13.66 13.47 13.49 3,333,896 -0.02(-0.15%)
Dec 08, 2015 13.61 13.63 13.46 13.51 4,888,785 -0.11(-0.81%)
Dec 07, 2015 13.79 13.81 13.58 13.62 5,826,749 -0.25(-1.80%)
Dec 04, 2015 13.66 13.94 13.63 13.87 14,759,806 +0.41(+3.05%)
Dec 03, 2015 13.43 13.51 13.32 13.46 8,244,532 +0.09(+0.67%)
Dec 02, 2015 13.44 13.45 13.28 13.37 6,456,253 -0.14(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.